Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,671.00
-43.00 (-2.51%)
Oct 8, 2026, 3:30 PM JST
Daiki Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,697.00 | 1,700.00 | 1,648.00 | 1,671.00 | 1,671.00 | -2.51% | 323,800 |
| Oct 7, 2026 | 1,720.00 | 1,760.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.70% | 247,400 |
| Oct 6, 2026 | 1,740.00 | 1,744.00 | 1,712.00 | 1,726.00 | 1,726.00 | 0.47% | 228,400 |
| Oct 5, 2026 | 1,750.00 | 1,753.00 | 1,715.00 | 1,718.00 | 1,718.00 | -1.55% | 241,100 |
| Oct 2, 2026 | 1,764.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,745.00 | -1.08% | 238,000 |
| Oct 1, 2026 | 1,785.00 | 1,793.00 | 1,759.00 | 1,764.00 | 1,764.00 | -2.27% | 248,300 |
| Sep 30, 2026 | 1,785.00 | 1,816.00 | 1,772.00 | 1,805.00 | 1,805.00 | 2.38% | 284,200 |
| Sep 29, 2026 | 1,752.00 | 1,784.00 | 1,750.00 | 1,763.00 | 1,763.00 | -0.23% | 304,500 |
| Sep 28, 2026 | 1,832.00 | 1,842.00 | 1,811.00 | 1,812.00 | 1,767.00 | -1.25% | 343,600 |
| Sep 25, 2026 | 1,820.00 | 1,842.00 | 1,820.00 | 1,835.00 | 1,789.43 | 0.94% | 254,200 |
| Sep 24, 2026 | 1,820.00 | 1,839.00 | 1,812.00 | 1,818.00 | 1,772.85 | 0.50% | 250,500 |
| Sep 18, 2026 | 1,815.00 | 1,823.00 | 1,790.00 | 1,809.00 | 1,764.07 | 0.22% | 217,600 |
| Sep 17, 2026 | 1,822.00 | 1,829.00 | 1,792.00 | 1,805.00 | 1,760.17 | - | 228,400 |
| Sep 16, 2026 | 1,740.00 | 1,809.00 | 1,740.00 | 1,805.00 | 1,760.17 | 4.03% | 254,200 |
| Sep 15, 2026 | 1,708.00 | 1,746.00 | 1,700.00 | 1,735.00 | 1,691.91 | 1.28% | 161,100 |
| Sep 14, 2026 | 1,698.00 | 1,738.00 | 1,695.00 | 1,713.00 | 1,670.46 | -1.04% | 194,500 |
| Sep 11, 2026 | 1,700.00 | 1,744.00 | 1,693.00 | 1,731.00 | 1,688.01 | -2.09% | 324,700 |
| Sep 10, 2026 | 1,806.00 | 1,814.00 | 1,751.00 | 1,768.00 | 1,724.09 | -2.32% | 245,300 |
| Sep 9, 2026 | 1,788.00 | 1,829.00 | 1,780.00 | 1,810.00 | 1,765.05 | 1.69% | 234,000 |
| Sep 8, 2026 | 1,846.00 | 1,855.00 | 1,780.00 | 1,780.00 | 1,735.79 | -4.30% | 222,900 |
| Sep 7, 2026 | 1,858.00 | 1,876.00 | 1,846.00 | 1,860.00 | 1,813.81 | 0.43% | 177,400 |
| Sep 4, 2026 | 1,875.00 | 1,884.00 | 1,846.00 | 1,852.00 | 1,806.01 | -0.59% | 241,600 |
| Sep 3, 2026 | 1,890.00 | 1,903.00 | 1,853.00 | 1,863.00 | 1,816.73 | -1.01% | 310,700 |
| Sep 2, 2026 | 1,927.00 | 1,951.00 | 1,870.00 | 1,882.00 | 1,835.26 | -4.18% | 409,900 |
| Sep 1, 2026 | 1,911.00 | 1,980.00 | 1,890.00 | 1,964.00 | 1,915.23 | 3.10% | 310,700 |
| Aug 31, 2026 | 1,898.00 | 1,905.00 | 1,868.00 | 1,905.00 | 1,857.69 | -1.09% | 229,400 |
| Aug 28, 2026 | 1,881.00 | 1,948.00 | 1,877.00 | 1,926.00 | 1,878.17 | 2.39% | 277,700 |
| Aug 27, 2026 | 1,940.00 | 1,948.00 | 1,874.00 | 1,881.00 | 1,834.29 | -3.54% | 335,700 |
| Aug 26, 2026 | 1,918.00 | 1,968.00 | 1,903.00 | 1,950.00 | 1,901.57 | 2.31% | 303,700 |
| Aug 25, 2026 | 1,893.00 | 1,908.00 | 1,882.00 | 1,906.00 | 1,858.67 | 0.26% | 240,500 |
| Aug 24, 2026 | 1,900.00 | 1,940.00 | 1,894.00 | 1,901.00 | 1,853.79 | 1.82% | 270,200 |
| Aug 21, 2026 | 1,830.00 | 1,887.00 | 1,814.00 | 1,867.00 | 1,820.63 | 2.30% | 264,000 |
| Aug 20, 2026 | 1,807.00 | 1,837.00 | 1,771.00 | 1,825.00 | 1,779.68 | 1.73% | 231,500 |
| Aug 19, 2026 | 1,831.00 | 1,841.00 | 1,786.00 | 1,794.00 | 1,749.45 | -3.55% | 318,700 |
| Aug 18, 2026 | 1,873.00 | 1,893.00 | 1,841.00 | 1,860.00 | 1,813.81 | 0.05% | 234,600 |
| Aug 17, 2026 | 1,870.00 | 1,889.00 | 1,851.00 | 1,859.00 | 1,812.83 | 0.22% | 138,000 |
| Aug 14, 2026 | 1,808.00 | 1,892.00 | 1,797.00 | 1,855.00 | 1,808.93 | 0.54% | 304,100 |
| Aug 13, 2026 | 1,844.00 | 1,909.00 | 1,829.00 | 1,845.00 | 1,799.18 | -0.27% | 293,300 |
| Aug 12, 2026 | 1,815.00 | 1,908.00 | 1,782.00 | 1,850.00 | 1,804.06 | 0.54% | 482,900 |
| Aug 10, 2026 | 1,810.00 | 1,914.00 | 1,810.00 | 1,840.00 | 1,794.30 | 2.39% | 872,800 |
| Aug 7, 2026 | 1,815.00 | 1,853.00 | 1,785.00 | 1,797.00 | 1,752.37 | -0.61% | 466,900 |
| Aug 6, 2026 | 1,780.00 | 1,855.00 | 1,763.00 | 1,808.00 | 1,763.10 | 2.44% | 992,800 |
| Aug 5, 2026 | 1,550.00 | 1,804.00 | 1,547.00 | 1,765.00 | 1,721.17 | 15.59% | 1,168,500 |
| Aug 4, 2026 | 1,530.00 | 1,546.00 | 1,516.00 | 1,527.00 | 1,489.08 | -0.26% | 265,200 |
| Aug 3, 2026 | 1,472.00 | 1,545.00 | 1,442.00 | 1,531.00 | 1,492.98 | 3.38% | 455,800 |
| Jul 31, 2026 | 1,476.00 | 1,500.00 | 1,451.00 | 1,481.00 | 1,444.22 | 2.28% | 384,900 |
| Jul 30, 2026 | 1,441.00 | 1,469.00 | 1,433.00 | 1,448.00 | 1,412.04 | -0.34% | 246,100 |
| Jul 29, 2026 | 1,461.00 | 1,471.00 | 1,421.00 | 1,453.00 | 1,416.92 | -0.14% | 374,100 |
| Jul 28, 2026 | 1,486.00 | 1,486.00 | 1,450.00 | 1,455.00 | 1,418.87 | -2.87% | 383,200 |
| Jul 27, 2026 | 1,507.00 | 1,510.00 | 1,466.00 | 1,498.00 | 1,460.80 | 1.08% | 364,700 |